HKSE - Delayed Quote
HKD
Hengan International Group Company Limited (1044.HK)
22.180
+0.440
(+2.02%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
21.700
22.180
21.620
22.180
22.180
5,075,908
Nov 5, 2026
21.520
22.020
21.520
21.740
21.740
6,573,354
Nov 4, 2026
21.820
21.820
21.200
21.320
21.320
5,117,864
Nov 3, 2026
21.420
21.840
21.380
21.820
21.820
5,417,300
Nov 2, 2026
21.080
21.640
20.920
21.420
21.420
5,523,147
Oct 30, 2026
20.140
21.160
20.140
21.080
21.080
5,479,500
Oct 29, 2026
20.300
20.320
20.020
20.180
20.180
5,214,583
Oct 28, 2026
19.710
20.320
19.710
20.300
20.300
5,609,204
Oct 27, 2026
19.600
20.140
19.600
20.020
20.020
11,607,376
Oct 26, 2026
19.700
19.910
19.530
19.650
19.650
4,847,370
Oct 23, 2026
19.750
19.800
19.510
19.700
19.700
7,165,275
Oct 22, 2026
19.530
19.570
19.210
19.500
19.500
6,611,110
Oct 21, 2026
19.830
19.980
19.470
19.540
19.540
5,261,452
Oct 20, 2026
19.800
19.920
19.570
19.830
19.830
4,013,966
Oct 16, 2026
19.940
20.240
19.760
19.800
19.800
3,708,188
Oct 15, 2026
19.800
20.260
19.720
20.020
20.020
10,024,826
Oct 14, 2026
19.880
19.950
19.660
19.830
19.830
5,648,648
Oct 13, 2026
19.750
19.860
19.480
19.860
19.860
6,944,951
Oct 12, 2026
19.850
19.930
19.440
19.530
19.530
3,397,020
Oct 9, 2026
19.600
19.700
19.410
19.550
19.550
5,155,180
Oct 8, 2026
19.390
19.610
19.300
19.410
19.410
6,339,260
Oct 7, 2026
19.290
19.440
19.250
19.390
19.390
1,440,300
Oct 6, 2026
19.500
19.610
19.190
19.200
19.200
2,106,401
Oct 5, 2026
19.610
19.610
19.180
19.270
19.270
2,035,511
Oct 2, 2026
19.500
19.560
19.200
19.500
19.500
3,374,072
Sep 30, 2026
19.550
19.760
19.440
19.660
19.660
2,895,600
Sep 29, 2026
19.840
20.060
19.620
19.630
19.630
3,315,400
Sep 28, 2026
19.710
20.000
19.770
19.840
19.840
2,901,500
Sep 25, 2026
19.800
19.980
19.600
19.700
19.700
2,926,540
Sep 24, 2026
19.800
20.120
19.800
20.020
20.020
3,171,000
Sep 23, 2026
20.020
20.260
19.800
19.920
19.920
4,780,288
Sep 22, 2026
19.880
20.160
19.780
20.040
20.040
5,940,890
Sep 21, 2026
19.680
19.980
19.580
19.900
19.900
4,921,113
Sep 18, 2026
19.660
19.920
19.650
19.700
19.700
6,620,131
Sep 17, 2026
19.900
19.900
19.440
19.700
19.700
12,503,380
Sep 16, 2026
20.020
20.160
19.860
20.080
20.080
5,037,919
Sep 15, 2026
20.780
20.880
19.960
20.020
20.020
6,833,111
Sep 14, 2026
20.700
20.900
20.520
20.780
20.780
7,988,612
Sep 11, 2026
21.240
21.300
20.600
20.700
20.700
9,423,146
Sep 10, 2026
21.200
21.680
21.200
21.320
21.320
4,745,494
Sep 9, 2026
21.760
21.760
21.220
21.360
21.360
6,333,413
Sep 8, 2026
21.520
21.800
21.500
21.580
21.580
2,391,016
Sep 7, 2026
21.240
21.640
21.140
21.580
21.580
2,883,644
Sep 4, 2026
0.8087
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
20.900
21.400
20.860
21.240
21.240
4,799,764
Sep 3, 2026
21.800
21.960
21.560
21.580
20.771
6,542,682
Sep 2, 2026
21.820
21.820
21.360
21.800
20.983
5,295,271
Sep 1, 2026
22.100
22.100
21.620
21.680
20.868
6,324,121
Aug 31, 2026
22.300
22.440
21.860
22.100
21.272
6,257,725
Aug 28, 2026
22.200
22.340
21.920
22.220
21.387
2,742,792
Aug 27, 2026
22.700
22.700
22.040
22.220
21.387
5,047,320
Aug 26, 2026
22.720
22.920
22.500
22.520
21.676
3,359,000
Aug 25, 2026
22.660
22.780
22.420
22.600
21.753
2,629,096
Aug 24, 2026
22.660
22.980
22.320
22.660
21.811
4,454,876
Aug 21, 2026
22.680
22.980
22.640
22.980
22.119
7,654,879
Aug 20, 2026
23.900
24.260
22.560
22.700
21.849
12,131,822
Aug 19, 2026
23.640
24.500
23.440
24.120
23.216
5,026,824
Aug 18, 2026
24.360
24.360
23.820
23.820
22.927
3,662,440
Aug 17, 2026
24.880
24.920
24.320
24.360
23.447
3,315,128
Aug 14, 2026
24.240
24.680
24.040
24.640
23.717
5,808,694
Aug 13, 2026
23.940
24.260
23.660
24.180
23.274
4,071,268
Aug 12, 2026
24.220
24.220
23.600
23.860
22.966
2,445,620
Aug 11, 2026
24.200
24.200
23.880
24.020
23.120
2,281,429
Aug 10, 2026
23.460
24.180
23.440
24.140
23.235
3,728,327
Aug 7, 2026
23.800
23.980
23.520
23.700
22.812
2,858,869
Aug 6, 2026
23.580
23.940
23.540
23.620
22.735
3,410,445
Aug 5, 2026
23.720
24.220
23.620
23.800
22.908
2,576,245
Aug 4, 2026
24.940
24.940
23.700
23.880
22.985
4,909,982
Aug 3, 2026
25.220
25.220
24.320
24.480
23.563
3,705,936
Jul 31, 2026
25.600
25.860
24.700
24.760
23.832
9,498,866
Jul 30, 2026
24.720
26.000
24.720
25.880
24.910
6,118,551
Jul 29, 2026
24.700
25.420
24.700
25.360
24.410
5,134,592
Jul 28, 2026
23.760
24.600
23.760
24.520
23.601
5,948,269
Jul 27, 2026
23.260
23.760
23.180
23.660
22.773
3,813,000
Jul 24, 2026
23.560
23.560
23.060
23.180
22.311
1,462,256
Jul 23, 2026
23.860
23.860
23.400
23.560
22.677
2,209,137
Jul 22, 2026
24.040
24.500
23.460
23.620
22.735
3,674,024
Jul 21, 2026
24.260
24.400
23.820
24.040
23.139
2,737,926
Jul 20, 2026
24.400
24.400
23.920
24.040
23.139
2,181,512
Jul 17, 2026
24.200
24.720
23.980
24.080
23.178
3,483,476
Jul 16, 2026
23.500
24.180
23.500
24.020
23.120
4,002,823
Jul 15, 2026
23.160
23.820
23.060
23.400
22.523
2,436,499
Jul 14, 2026
23.000
23.480
22.740
23.160
22.292
2,793,874
Jul 13, 2026
23.160
23.360
22.880
23.140
22.273
1,811,069
Jul 10, 2026
22.660
23.220
22.660
23.160
22.292
1,871,339
Jul 9, 2026
22.900
22.980
22.600
22.900
22.042
2,071,846
Jul 8, 2026
22.500
23.180
22.500
22.960
22.100
2,278,530
Jul 7, 2026
22.980
23.160
22.620
22.920
22.061
3,835,285
Jul 6, 2026
22.680
23.460
22.660
23.200
22.331
4,904,253
Jul 3, 2026
21.800
22.780
21.800
22.700
21.849
4,464,493
Jul 2, 2026
21.600
22.220
21.600
22.120
21.291
5,004,319
Jun 30, 2026
21.800
21.960
21.260
21.740
20.925
4,586,274
Jun 29, 2026
21.980
22.240
21.660
22.020
21.195
2,783,691
Jun 26, 2026
22.000
22.160
21.660
21.820
21.002
4,434,526
Jun 25, 2026
21.880
22.240
21.740
22.040
21.214
4,125,059
Jun 24, 2026
21.820
22.140
21.580
21.820
21.002
5,087,042
Jun 23, 2026
22.780
22.800
21.660
21.820
21.002
8,908,607
Jun 22, 2026
22.280
23.020
21.740
22.820
21.965
12,250,446
Jun 18, 2026
23.800
23.860
23.080
23.220
22.350
5,370,608
Jun 17, 2026
24.180
24.640
23.920
23.920
23.024
3,094,403
Jun 16, 2026
24.340
24.660
24.060
24.360
23.447
2,211,813
Jun 15, 2026
24.800
24.800
24.260
24.340
23.428
2,226,824
Jun 12, 2026
23.920
24.640
23.880
24.500
23.582
3,469,006
Jun 11, 2026
25.300
25.420
24.140
24.320
23.409
3,776,829
Jun 10, 2026
24.520
25.740
24.520
25.400
24.448
5,677,191
Jun 9, 2026
24.320
25.520
24.320
24.860
23.928
5,521,384
Jun 8, 2026
23.900
24.420
23.840
24.380
23.466
4,958,405
Jun 5, 2026
24.000
24.220
23.760
24.220
23.312
7,253,603
Jun 4, 2026
23.940
24.240
23.800
24.100
23.197
3,281,286
Jun 3, 2026
24.140
24.540
23.860
23.960
23.062
2,432,338
Jun 2, 2026
24.420
24.560
24.020
24.140
23.235
3,415,408
Jun 1, 2026
24.040
24.460
23.920
24.420
23.505
3,840,985
May 29, 2026
24.200
24.700
24.020
24.340
23.428
7,954,469
May 28, 2026
24.380
24.680
24.120
24.240
23.332
3,379,605
May 27, 2026
24.760
24.920
24.460
24.660
23.736
3,430,903
May 26, 2026
24.800
25.000
24.480
24.660
23.736
2,483,393
May 22, 2026
25.100
25.100
24.500
24.800
23.871
2,813,111
May 21, 2026
0.793498
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
25.240
25.280
24.540
24.660
23.736
3,865,556
May 20, 2026
25.800
26.160
25.700
26.020
24.281
2,922,382
May 19, 2026
26.060
26.360
25.820
26.040
24.300
2,797,959
May 18, 2026
26.040
26.400
25.640
25.940
24.206
2,904,616
May 15, 2026
26.500
26.640
26.040
26.140
24.393
2,428,102
May 14, 2026
26.800
26.960
26.340
26.460
24.692
2,663,801
May 13, 2026
27.020
27.180
26.640
26.740
24.953
2,620,287
May 12, 2026
27.560
27.580
26.940
27.020
25.214
2,636,518
May 11, 2026
27.360
27.780
27.260
27.540
25.700
1,987,000
May 8, 2026
27.020
27.780
27.020
27.560
25.718
2,442,009
May 7, 2026
27.000
27.400
26.980
27.240
25.420
4,477,334
May 6, 2026
27.300
27.300
26.920
27.140
25.326
1,858,717
May 5, 2026
27.480
27.480
26.660
27.060
25.252
1,669,000
May 4, 2026
27.160
27.240
26.860
26.940
25.140
1,214,299
Apr 30, 2026
27.020
27.020
26.220
26.680
24.897
3,912,069
Apr 29, 2026
26.880
27.200
26.860
27.020
25.214
1,876,252
Apr 28, 2026
26.280
27.200
26.280
26.980
25.177
1,642,066
Apr 27, 2026
26.820
27.020
26.520
26.920
25.121
2,185,031
Apr 24, 2026
26.240
26.820
26.240
26.780
24.990
1,784,605
Apr 23, 2026
26.480
26.680
26.120
26.580
24.804
2,916,662
Apr 22, 2026
26.460
26.520
26.200
26.480
24.710
1,587,000
Apr 21, 2026
26.260
26.460
26.000
26.440
24.673
1,567,294
Apr 20, 2026
26.060
26.120
25.740
25.860
24.132
2,520,000
Apr 17, 2026
27.060
27.060
25.800
25.960
24.225
6,599,534
Apr 16, 2026
27.440
27.880
26.900
27.040
25.233
3,761,500
Apr 15, 2026
27.620
28.080
27.400
27.540
25.700
2,874,504
Apr 14, 2026
27.900
28.280
27.800
27.920
26.054
2,980,000
Apr 13, 2026
28.000
28.200
27.600
27.880
26.017
1,421,442
Apr 10, 2026
28.600
28.620
27.980
28.180
26.297
1,941,832
Apr 9, 2026
28.400
28.560
28.200
28.500
26.595
2,127,512
Apr 8, 2026
28.480
28.660
28.160
28.400
26.502
3,848,783
Apr 2, 2026
27.300
28.200
27.300
27.940
26.073
1,647,000
Apr 1, 2026
27.500
27.980
27.500
27.900
26.036
2,402,393
Mar 31, 2026
27.720
28.080
27.220
27.500
25.662
2,994,154
Mar 30, 2026
27.600
27.840
27.280
27.680
25.830
2,671,728
Mar 27, 2026
27.840
27.840
27.380
27.660
25.812
2,238,352
Mar 26, 2026
27.680
27.860
27.480
27.620
25.774
2,872,408
Mar 25, 2026
27.480
27.800
27.120
27.580
25.737
1,559,870
Mar 24, 2026
28.000
28.000
27.260
27.480
25.644
2,759,357
Mar 23, 2026
27.000
27.320
26.880
27.320
25.494
3,808,280
Mar 20, 2026
27.220
28.180
27.200
27.380
25.550
2,613,500
Mar 19, 2026
27.000
27.480
26.740
27.220
25.401
3,503,000
Mar 18, 2026
27.980
28.180
26.920
27.280
25.457
7,944,103
Mar 17, 2026
27.600
28.920
27.600
28.180
26.297
4,280,132
Mar 16, 2026
28.200
28.200
27.520
27.600
25.756
3,022,606
Mar 13, 2026
27.720
28.160
27.700
28.100
26.222
5,325,533
Mar 12, 2026
28.500
28.600
27.920
28.060
26.185
4,029,958
Mar 11, 2026
28.520
28.700
28.220
28.340
26.446
1,743,139
Mar 10, 2026
28.740
28.740
28.260
28.520
26.614
1,882,517
Mar 9, 2026
28.720
28.720
27.660
28.340
26.446
2,034,120
Mar 6, 2026
27.900
28.380
27.540
28.360
26.465
3,029,130
Mar 5, 2026
28.560
28.660
27.740
27.980
26.110
2,740,801
Mar 4, 2026
28.300
28.660
28.020
28.400
26.502
3,044,573
Mar 3, 2026
28.500
29.080
28.500
28.800
26.875
2,216,591
Mar 2, 2026
28.840
29.100
28.680
28.940
27.006
2,309,494
Feb 27, 2026
29.600
29.600
28.960
29.180
27.230
2,609,386
Feb 26, 2026
29.440
29.780
29.300
29.520
27.547
2,133,114
Feb 25, 2026
29.020
29.960
29.020
29.440
27.473
2,968,181
Feb 24, 2026
29.320
29.600
29.180
29.400
27.435
2,473,981
Feb 23, 2026
28.900
29.380
28.900
29.380
27.417
2,198,236
Feb 20, 2026
29.240
29.460
28.820
29.080
27.137
4,073,830
Feb 16, 2026
29.160
29.160
29.160
29.160
27.211
-
Feb 13, 2026
29.300
29.420
28.800
29.160
27.211
2,932,720
Feb 12, 2026
29.340
29.340
29.100
29.260
27.305
3,001,465
Feb 11, 2026
28.900
29.280
28.760
29.140
27.193
6,465,916
Feb 10, 2026
28.700
28.840
28.420
28.680
26.763
2,037,774
Feb 9, 2026
28.620
28.980
28.580
28.740
26.819
2,590,200
Feb 6, 2026
28.100
28.800
27.960
28.620
26.707
3,738,294
Feb 5, 2026
27.500
28.200
27.440
28.160
26.278
1,848,030
Feb 4, 2026
27.900
28.180
27.520
27.680
25.830
2,329,250
Feb 3, 2026
27.580
28.300
27.580
27.960
26.092
2,595,605
Feb 2, 2026
28.000
28.420
27.940
28.160
26.278
2,846,025
Jan 30, 2026
27.940
28.300
27.340
28.300
26.409
5,287,792
Jan 29, 2026
27.380
27.920
27.220
27.920
26.054
2,785,431
Jan 28, 2026
27.200
27.480
27.160
27.460
25.625
2,556,440
Jan 27, 2026
27.100
27.560
27.100
27.280
25.457
1,885,030
Jan 26, 2026
27.420
27.640
27.220
27.360
25.532
2,790,555
Jan 23, 2026
28.300
28.360
27.400
27.440
25.606
1,879,460
Jan 22, 2026
27.520
28.260
27.520
28.120
26.241
2,521,191
Jan 21, 2026
27.840
27.920
27.220
27.880
26.017
3,134,800
Jan 20, 2026
27.120
27.440
27.120
27.380
25.550
2,356,900
Jan 19, 2026
27.100
27.680
27.100
27.400
25.569
3,410,000
Jan 16, 2026
27.800
27.860
27.320
27.440
25.606
3,770,330
Jan 15, 2026
27.160
27.720
27.160
27.560
25.718
1,928,472
Jan 14, 2026
27.280
27.360
27.080
27.220
25.401
3,502,898
Jan 13, 2026
27.060
27.140
26.860
27.140
25.326
1,705,667
Jan 12, 2026
27.280
27.280
26.920
27.060
25.252
1,984,800
Jan 9, 2026
27.000
27.400
26.940
27.260
25.438
2,466,780
Jan 8, 2026
27.420
27.420
26.840
27.140
25.326
5,174,160
Jan 7, 2026
27.280
27.440
27.000
27.220
25.401
4,169,237
Jan 6, 2026
27.640
28.200
26.720
27.280
25.457
6,492,575
Jan 5, 2026
28.380
28.380
27.740
28.000
26.129
2,399,498
Jan 2, 2026
27.520
28.320
27.520
28.260
26.371
2,118,231
Dec 31, 2025
27.900
27.900
27.900
27.900
26.036
-
Dec 30, 2025
28.360
28.380
27.580
28.080
26.203
1,878,133
Dec 29, 2025
28.600
28.600
27.940
28.120
26.241
2,387,178
Dec 24, 2025
28.320
28.320
28.320
28.320
26.427
-
Dec 23, 2025
28.560
29.100
28.300
28.400
26.502
2,781,415
Dec 22, 2025
28.560
28.720
27.900
28.560
26.651
2,832,376
Dec 19, 2025
28.520
28.860
28.100
28.740
26.819
2,981,607
Dec 18, 2025
28.740
29.000
28.440
28.560
26.651
2,744,552
Dec 17, 2025
28.600
28.960
28.360
28.760
26.838
3,174,500
Dec 16, 2025
28.960
29.000
28.520
28.940
27.006
2,322,654
Dec 15, 2025
29.200
29.200
28.600
28.960
27.025
2,422,133
Dec 12, 2025
28.920
29.220
28.800
28.960
27.025
3,116,300
Dec 11, 2025
28.900
29.360
28.760
28.920
26.987
1,740,157
Dec 10, 2025
28.780
28.960
28.480
28.960
27.025
2,459,504
Dec 9, 2025
28.600
28.900
28.340
28.460
26.558
1,822,965
Dec 8, 2025
28.500
29.120
28.500
28.820
26.894
1,542,063
Dec 5, 2025
29.000
29.220
28.840
29.000
27.062
2,601,198
Dec 4, 2025
28.780
29.000
28.480
28.980
27.043
1,649,568
Dec 3, 2025
28.940
29.400
28.260
28.420
26.521
1,690,517
Dec 2, 2025
28.260
29.040
28.260
29.020
27.081
2,878,613
Dec 1, 2025
28.400
28.400
28.120
28.260
26.371
1,452,365
Nov 28, 2025
27.900
28.120
27.860
28.060
26.185
803,078
Nov 27, 2025
28.100
28.300
27.980
28.080
26.203
1,362,352
Nov 26, 2025
28.200
28.220
27.980
28.220
26.334
1,835,771
Nov 25, 2025
27.500
28.180
27.500
28.020
26.147
1,673,754
Nov 24, 2025
28.200
28.200
27.540
27.920
26.054
2,786,594
Nov 21, 2025
27.820
27.820
27.440
27.720
25.868
2,226,913
Nov 20, 2025
27.940
28.200
27.680
27.960
26.092
2,123,688
Nov 19, 2025
27.580
28.060
27.580
27.900
26.036
2,824,028
Nov 18, 2025
27.940
27.940
27.260
27.500
25.662
1,494,484
Nov 17, 2025
28.260
28.260
27.680
28.040
26.166
1,827,733
Nov 14, 2025
28.160
28.280
27.640
27.860
25.998
1,582,035
Nov 13, 2025
27.520
28.260
27.520
28.120
26.241
2,155,644
Nov 12, 2025
27.520
28.060
27.520
28.000
26.129
2,948,924
Nov 11, 2025
27.860
28.480
27.300
27.580
25.737
5,268,530
Nov 10, 2025
27.800
28.420
27.800
28.260
26.371
2,419,500
Nov 7, 2025
27.860
28.000
27.800
27.920
26.054
1,196,070
Nov 6, 2025
27.460
27.860
27.440
27.860
25.998
1,259,648
